CMS Energy Corporation (CMS)
NYSE: CMS
· Real-Time Price · USD
71.85
0.87 (1.23%)
At close: Sep 26, 2025, 3:59 PM
71.84
-0.01%
After-hours: Sep 26, 2025, 06:46 PM EDT
CMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.27 | 71.90 | 70.97 | 71.84 | 71.84 | 1.21% | 2,200,432 |
| Sep 25, 2025 | 71.94 | 72.22 | 69.82 | 70.98 | 70.98 | -0.95% | 4,981,800 |
| Sep 24, 2025 | 71.46 | 72.03 | 71.34 | 71.66 | 71.66 | 0.24% | 2,015,104 |
| Sep 23, 2025 | 70.24 | 71.61 | 70.16 | 71.49 | 71.49 | 1.49% | 1,706,040 |
| Sep 22, 2025 | 70.27 | 70.75 | 70.17 | 70.44 | 70.44 | 0.46% | 1,964,300 |
| Sep 19, 2025 | 70.34 | 70.54 | 69.82 | 70.12 | 70.12 | -0.09% | 5,110,600 |
| Sep 18, 2025 | 69.81 | 70.67 | 69.76 | 70.18 | 70.18 | -0.28% | 2,005,308 |
| Sep 17, 2025 | 70.32 | 71.14 | 70.26 | 70.38 | 70.38 | 0.60% | 1,941,000 |
| Sep 16, 2025 | 71.17 | 71.44 | 69.92 | 69.96 | 69.96 | -2.26% | 2,012,168 |
| Sep 15, 2025 | 71.58 | 72.00 | 71.56 | 71.58 | 71.58 | -0.14% | 2,803,100 |
| Sep 12, 2025 | 71.43 | 71.90 | 71.17 | 71.68 | 71.68 | 0.01% | 1,911,125 |
| Sep 11, 2025 | 71.30 | 71.77 | 70.93 | 71.67 | 71.67 | 0.63% | 1,618,803 |
| Sep 10, 2025 | 70.88 | 71.34 | 70.53 | 71.22 | 71.22 | 0.44% | 1,798,600 |
| Sep 9, 2025 | 70.45 | 71.17 | 70.40 | 70.91 | 70.91 | 0.31% | 1,479,559 |
| Sep 8, 2025 | 71.29 | 71.38 | 70.52 | 70.69 | 70.69 | -1.20% | 1,705,500 |
| Sep 5, 2025 | 71.72 | 71.89 | 71.13 | 71.55 | 71.55 | 0.01% | 1,540,839 |
| Sep 4, 2025 | 71.94 | 72.24 | 71.23 | 71.54 | 71.54 | 0.03% | 1,560,000 |
| Sep 3, 2025 | 71.00 | 71.72 | 71.00 | 71.52 | 71.52 | 0.51% | 1,936,800 |
| Sep 2, 2025 | 71.38 | 71.76 | 70.80 | 71.16 | 71.16 | -0.57% | 1,886,500 |
| Aug 29, 2025 | 71.22 | 71.90 | 71.12 | 71.57 | 71.57 | 0.51% | 1,487,200 |